Skip to main content

StepStone Group Inc (NQ: STEP )

42.60 -0.83 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 31.44 31.60 30.34 31.38 280,721 -0.21(-0.66%)
Dec 28, 2023 31.60 31.70 31.08 31.59 223,209 -0.22(-0.68%)
Dec 27, 2023 31.54 31.85 30.76 31.81 155,639 +0.39(+1.26%)
Dec 26, 2023 31.06 31.48 30.90 31.41 144,507 +0.46(+1.50%)
Dec 22, 2023 30.50 31.11 30.34 30.95 279,296 +0.68(+2.25%)
Dec 21, 2023 30.03 30.51 28.76 30.27 476,060 +0.39(+1.32%)
Dec 20, 2023 29.66 30.30 28.93 29.87 422,149 +0.24(+0.80%)
Dec 19, 2023 29.02 29.66 28.94 29.64 368,526 +0.76(+2.63%)
Dec 18, 2023 28.35 28.90 28.18 28.88 247,070 +0.61(+2.16%)
Dec 15, 2023 28.84 28.96 28.07 28.27 709,893 -0.43(-1.51%)
Dec 14, 2023 27.95 28.85 27.95 28.70 640,536 +1.24(+4.52%)
Dec 13, 2023 26.28 27.57 26.12 27.46 305,850 +1.24(+4.74%)
Dec 12, 2023 25.94 26.25 25.52 26.22 152,364 +0.38(+1.49%)
Dec 11, 2023 25.63 26.07 25.55 25.83 141,983 +0.20(+0.77%)
Dec 08, 2023 25.47 25.79 25.38 25.63 93,636 +0.13(+0.50%)
Dec 07, 2023 25.00 25.55 24.92 25.51 135,662 +0.47(+1.89%)
Dec 06, 2023 25.02 25.55 24.90 25.03 180,839 +0.24(+0.95%)
Dec 05, 2023 25.16 25.16 24.71 24.80 208,628 -0.39(-1.57%)
Dec 04, 2023 25.34 25.56 24.95 25.19 251,201 -0.23(-0.89%)
Dec 01, 2023 25.24 25.44 25.01 25.42 279,675 +0.16(+0.62%)
Nov 30, 2023 25.37 25.55 24.98 25.26 264,685 +0.02(+0.08%)
Nov 29, 2023 24.86 25.41 24.85 25.24 192,469 +0.64(+2.61%)
Nov 28, 2023 24.91 25.03 24.56 24.60 258,478 -0.31(-1.26%)
Nov 27, 2023 25.10 25.17 24.78 24.91 155,150 -0.35(-1.39%)
Nov 24, 2023 25.09 25.61 24.51 25.26 91,062 +0.10(+0.39%)
Nov 22, 2023 25.27 25.57 25.04 25.17 215,439 +0.10(+0.39%)
Nov 21, 2023 25.80 26.00 25.00 25.07 229,636 -0.93(-3.57%)
Nov 20, 2023 26.01 26.34 25.43 26.00 216,996 +0.05(+0.19%)
Nov 17, 2023 25.85 26.21 25.72 25.95 317,300 +0.30(+1.18%)
Nov 16, 2023 26.29 26.42 25.61 25.64 251,169 -0.76(-2.89%)
Nov 15, 2023 26.77 27.51 26.34 26.41 329,422 -0.33(-1.24%)
Nov 14, 2023 25.74 27.05 25.74 26.74 447,059 +1.48(+5.84%)
Nov 13, 2023 25.64 25.81 25.25 25.26 310,404 -0.46(-1.79%)
Nov 10, 2023 25.93 25.93 25.48 25.72 341,019 -0.12(-0.45%)
Nov 09, 2023 26.46 26.55 25.72 25.84 235,182 -0.43(-1.64%)
Nov 08, 2023 25.99 26.70 25.89 26.27 306,868 -0.10(-0.37%)
Nov 07, 2023 27.58 28.21 25.82 26.37 393,487 -1.50(-5.37%)
Nov 06, 2023 28.48 28.48 27.69 27.86 642,214 -0.49(-1.72%)
Nov 03, 2023 28.43 28.88 28.31 28.35 717,075 +0.49(+1.75%)
Nov 02, 2023 27.93 28.03 27.61 27.86 187,888 +0.29(+1.06%)
Nov 01, 2023 27.74 27.96 27.18 27.57 255,259 -0.10(-0.35%)
Oct 31, 2023 28.21 28.45 27.48 27.67 232,539 -0.60(-2.11%)
Oct 30, 2023 27.74 28.36 27.67 28.27 196,876 +0.88(+3.21%)
Oct 27, 2023 27.35 27.39 26.68 27.39 175,901 -0.05(-0.18%)
Oct 26, 2023 27.44 27.90 27.24 27.43 111,347 +0.13(+0.47%)
Oct 25, 2023 27.30 27.63 27.13 27.31 237,629 -0.29(-1.06%)
Oct 24, 2023 27.89 28.08 27.55 27.60 131,020 -0.02(-0.07%)
Oct 23, 2023 27.53 28.04 27.38 27.62 209,692 +0.02(+0.07%)
Oct 20, 2023 28.05 28.34 26.97 27.60 504,254 -0.43(-1.53%)
Oct 19, 2023 28.46 28.72 27.86 28.03 240,540 -0.45(-1.58%)
Oct 18, 2023 29.57 29.57 28.34 28.48 232,018 -1.31(-4.40%)
Oct 17, 2023 29.29 30.02 29.29 29.79 175,443 +0.33(+1.13%)
Oct 16, 2023 29.69 30.04 29.30 29.46 177,337 +0.13(+0.43%)
Oct 13, 2023 29.49 29.63 28.86 29.33 197,840 +0.07(+0.23%)
Oct 12, 2023 30.17 30.17 29.17 29.26 219,923 -0.89(-2.95%)
Oct 11, 2023 30.15 30.47 30.03 30.15 263,076 +0.06(+0.19%)
Oct 10, 2023 29.92 30.23 29.83 30.09 237,474 +0.19(+0.62%)
Oct 09, 2023 29.55 30.31 29.55 29.91 279,298 +0.02(+0.07%)
Oct 06, 2023 29.82 30.16 29.43 29.89 254,007 +0.02(+0.07%)
Oct 05, 2023 29.54 30.00 29.30 29.87 279,918 +0.43(+1.46%)
Oct 04, 2023 29.58 29.75 29.17 29.44 180,464 -0.01(-0.03%)
Oct 03, 2023 29.96 29.97 29.34 29.45 283,575 -0.43(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.